Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Legg Mason (NY: LM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 27.35 27.39 26.80 26.88 872,621 -0.43(-1.57%)
Aug 29, 2013 26.75 27.63 26.71 27.31 1,093,043 +0.41(+1.51%)
Aug 28, 2013 26.91 27.19 26.77 26.91 1,368,912 -0.03(-0.12%)
Aug 27, 2013 27.23 27.34 26.90 26.94 1,709,625 -0.60(-2.16%)
Aug 26, 2013 27.63 27.86 27.53 27.53 1,008,934 -0.07(-0.24%)
Aug 23, 2013 27.60 27.67 27.28 27.60 835,748 +0.07(+0.27%)
Aug 22, 2013 27.14 27.65 27.04 27.53 960,222 +0.53(+1.96%)
Aug 21, 2013 26.93 27.28 26.73 27.00 1,689,250 -0.02(-0.09%)
Aug 20, 2013 26.68 27.18 26.54 27.02 1,147,952 +0.36(+1.33%)
Aug 19, 2013 26.95 27.03 26.60 26.67 1,894,641 -0.41(-1.53%)
Aug 16, 2013 27.20 27.33 26.84 27.08 2,127,661 -0.22(-0.82%)
Aug 15, 2013 27.71 27.71 27.15 27.30 2,209,116 -0.80(-2.85%)
Aug 14, 2013 27.82 28.37 27.82 28.11 1,848,262 +0.21(+0.77%)
Aug 13, 2013 27.77 28.15 27.59 27.89 1,278,152 +0.17(+0.63%)
Aug 12, 2013 27.58 27.92 27.58 27.72 1,344,338 -0.05(-0.18%)
Aug 09, 2013 27.64 27.93 27.64 27.77 957,530 +0.11(+0.39%)
Aug 08, 2013 27.87 27.94 27.49 27.66 1,542,927 -0.07(-0.24%)
Aug 07, 2013 28.11 28.11 27.63 27.72 2,106,093 -0.46(-1.64%)
Aug 06, 2013 28.54 28.82 28.15 28.19 1,218,144 -0.47(-1.64%)
Aug 05, 2013 28.65 28.82 28.54 28.66 978,144 -0.07(-0.23%)
Aug 02, 2013 28.73 28.91 28.63 28.73 956,686 -0.17(-0.57%)
Aug 01, 2013 28.82 29.06 28.73 28.89 1,584,825 +0.46(+1.63%)
Jul 31, 2013 28.55 28.82 28.37 28.43 1,839,756 -0.07(-0.23%)
Jul 30, 2013 28.88 28.93 28.35 28.49 2,087,876 -0.20(-0.69%)
Jul 29, 2013 28.82 29.03 28.56 28.69 1,349,549 -0.27(-0.94%)
Jul 26, 2013 28.64 28.96 28.50 28.96 1,906,405 +0.12(+0.40%)
Jul 25, 2013 28.50 29.63 28.50 28.85 4,071,710 +0.72(+2.56%)
Jul 24, 2013 28.73 28.88 27.94 28.13 2,680,193 -0.70(-2.44%)
Jul 23, 2013 28.63 28.93 28.56 28.83 1,851,302 +0.21(+0.75%)
Jul 22, 2013 28.27 28.64 28.22 28.62 1,655,637 +0.36(+1.29%)
Jul 19, 2013 27.91 28.33 27.61 28.25 1,675,760 +0.31(+1.09%)
Jul 18, 2013 27.77 28.05 27.73 27.95 1,752,520 +0.40(+1.44%)
Jul 17, 2013 27.15 27.72 27.07 27.55 1,650,232 +0.49(+1.80%)
Jul 16, 2013 27.19 27.34 27.06 27.06 1,214,390 -0.12(-0.43%)
Jul 15, 2013 26.99 27.42 26.82 27.18 1,455,809 +0.20(+0.74%)
Jul 12, 2013 27.06 27.18 26.79 26.98 1,393,349 -0.09(-0.34%)
Jul 11, 2013 26.65 27.47 26.63 27.07 4,109,651 +0.98(+3.74%)
Jul 10, 2013 26.20 26.29 25.95 26.10 1,490,169 -0.09(-0.35%)
Jul 09, 2013 25.56 26.37 25.38 26.19 2,345,402 +0.87(+3.43%)
Jul 08, 2013 25.74 25.91 25.26 25.32 1,974,577 -0.31(-1.19%)
Jul 05, 2013 25.89 25.89 25.03 25.63 2,513,515 +0.02(+0.10%)
Jul 03, 2013 25.69 25.91 25.54 25.60 801,172 -0.27(-1.05%)
Jul 02, 2013 25.86 26.21 25.74 25.87 1,790,746 -0.01(-0.03%)
Jul 01, 2013 25.70 26.18 25.63 25.88 2,555,035 +0.25(+0.97%)
Jun 28, 2013 25.79 25.79 25.29 25.63 3,212,838 -0.32(-1.24%)
Jun 27, 2013 25.69 26.03 25.52 25.96 2,490,518 +0.45(+1.78%)
Jun 26, 2013 25.60 25.93 25.50 25.50 1,764,461 +0.11(+0.42%)
Jun 25, 2013 25.10 25.52 24.96 25.39 2,071,067 +0.63(+2.54%)
Jun 24, 2013 24.87 25.06 24.20 24.77 3,260,048 -0.47(-1.87%)
Jun 21, 2013 25.58 25.69 25.09 25.24 3,680,778 -0.13(-0.52%)
Jun 20, 2013 26.37 26.42 25.31 25.37 4,641,014 -1.30(-4.87%)
Jun 19, 2013 27.77 27.89 26.64 26.67 3,914,369 -1.09(-3.93%)
Jun 18, 2013 27.52 27.91 27.39 27.76 1,778,386 +0.33(+1.21%)
Jun 17, 2013 27.20 28.00 27.20 27.43 2,700,779 +0.46(+1.72%)
Jun 14, 2013 27.56 27.58 26.89 26.96 1,254,911 -0.61(-2.22%)
Jun 13, 2013 26.78 27.62 26.54 27.58 3,002,170 +0.76(+2.84%)
Jun 12, 2013 26.80 27.23 26.66 26.82 4,526,742 -0.74(-2.70%)
Jun 11, 2013 27.94 28.21 27.48 27.56 2,038,036 -0.69(-2.46%)
Jun 10, 2013 28.32 28.45 28.06 28.25 1,524,107 +0.10(+0.35%)
Jun 07, 2013 28.32 28.58 27.86 28.15 3,290,284 +0.15(+0.53%)
Jun 06, 2013 27.55 28.01 27.25 28.01 2,575,176 +0.44(+1.61%)
Jun 05, 2013 28.20 28.29 27.43 27.56 2,233,691 -0.75(-2.65%)
Jun 04, 2013 28.86 29.20 28.21 28.31 1,694,926 -0.51(-1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.